Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI USA Financials

(XUFN)
Sector: n/a
$37.03
$0.34 0.91
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $36.90 $37.03 $36.85 $37.03 1,952
16/01/2025 $36.53 $36.75 $36.53 $36.37 158,032
15/01/2025 $35.66 $36.50 $35.55 $36.37 146,513
14/01/2025 $34.96 $35.49 $34.96 $35.26 159,750
13/01/2025 $34.79 $34.98 $34.66 $34.98 35,330
10/01/2025 $35.52 $35.79 $34.92 $34.92 7,174
09/01/2025 $35.67 $35.84 $35.42 $35.42 11,675
08/01/2025 $35.77 $35.80 $35.58 $35.72 57,258
07/01/2025 $35.82 $36.00 $35.60 $35.94 26,994
06/01/2025 $35.97 $36.13 $35.92 $36.13 7,431
03/01/2025 $35.74 $35.79 $35.55 $35.70 6,631
02/01/2025 $35.87 $35.96 $35.64 $35.77 20,145
01/01/2025 $35.67 $35.72 $35.53 $35.68 21,532
31/12/2024 $35.67 $35.72 $35.53 $35.68 21,532
30/12/2024 $35.80 $35.94 $35.55 $35.55 3,103
27/12/2024 $35.93 $36.22 $35.88 $36.05 19,903
26/12/2024 $35.82 $35.84 $35.61 $35.75 5,443
25/12/2024 $35.82 $35.84 $35.61 $35.75 5,443
24/12/2024 $35.82 $35.84 $35.61 $35.75 5,443
23/12/2024 $35.80 $35.80 $35.34 $35.47 19,627
20/12/2024 $35.24 $35.76 $34.88 $35.76 19,075
19/12/2024 $35.17 $35.63 $35.07 $35.42 14,406
18/12/2024 $36.36 $36.36 $36.13 $36.19 20,435
17/12/2024 $36.48 $36.48 $36.09 $36.10 51,844
16/12/2024 $36.36 $36.53 $36.36 $36.41 10,650
13/12/2024 $36.72 $36.82 $36.43 $36.60 60,483
12/12/2024 $36.68 $36.76 $36.59 $36.59 113,038
11/12/2024 $36.63 $36.73 $36.50 $36.60 14,066
10/12/2024 $36.73 $36.73 $36.40 $36.68 33,695
09/12/2024 $37.03 $37.23 $36.73 $36.78 8,346
06/12/2024 $37.02 $37.22 $37.02 $37.07 13,597
05/12/2024 $36.99 $37.26 $36.97 $37.26 8,962
04/12/2024 $37.13 $37.15 $36.88 $36.92 23,396
03/12/2024 $37.44 $37.46 $37.17 $37.17 12,050
02/12/2024 $37.67 $37.75 $37.27 $37.27 1,538,904
29/11/2024 $37.82 $37.88 $37.72 $37.72 103,603
28/11/2024 $37.83 $37.83 $37.71 $37.74 17,720
27/11/2024 $37.63 $37.83 $37.57 $37.74 12,808
26/11/2024 $37.49 $37.60 $37.31 $37.48 91,792
25/11/2024 $37.47 $37.61 $37.42 $37.42 65,349
22/11/2024 $37.00 $37.21 $36.76 $36.85 88,051
21/11/2024 $36.20 $36.87 $36.20 $36.85 30,504
20/11/2024 $36.70 $36.70 $36.26 $36.32 38,168
19/11/2024 $36.96 $36.96 $36.33 $36.62 73,992
18/11/2024 $36.54 $36.70 $36.46 $36.70 72,612
15/11/2024 $36.34 $36.62 $36.34 $36.57 13,103
14/11/2024 $36.66 $36.69 $36.53 $36.57 42,552
13/11/2024 $36.44 $36.74 $36.41 $36.74 6,106
12/11/2024 $36.60 $36.71 $36.52 $36.61 9,168
11/11/2024 $36.28 $36.71 $36.28 $36.69 7,611
08/11/2024 $35.70 $36.13 $35.70 $36.13 6,121
07/11/2024 $36.00 $36.00 $35.80 $35.85 8,919
06/11/2024 $35.31 $35.98 $35.30 $35.97 7,257
05/11/2024 $33.75 $34.00 $33.69 $33.97 9,034
04/11/2024 $33.78 $33.98 $33.76 $33.76 1,660
01/11/2024 $34.23 $34.25 $33.89 $34.09 5,319
31/10/2024 $34.35 $34.35 $34.06 $34.07 31,313
30/10/2024 $34.53 $34.62 $34.18 $34.54 1,690
29/10/2024 $34.53 $34.54 $34.29 $34.29 1,944
28/10/2024 $34.31 $34.39 $34.12 $34.30 15,071
25/10/2024 $34.35 $34.59 $34.14 $34.17 303
24/10/2024 $34.35 $34.45 $34.29 $34.33 41,652
23/10/2024 $34.45 $34.52 $34.33 $34.29 18,570
22/10/2024 $34.31 $34.34 $34.21 $34.29 818
21/10/2024 $34.92 $34.93 $34.44 $34.44 17,858
18/10/2024 $34.64 $34.72 $34.63 $34.72 17,226
17/10/2024 $34.63 $34.83 $34.63 $34.83 6,949
16/10/2024 $34.18 $34.55 $34.15 $34.48 759,867
15/10/2024 $34.21 $34.47 $34.19 $34.47 91,310
14/10/2024 $33.95 $34.06 $33.88 $34.06 11,483
11/10/2024 $33.32 $33.86 $33.18 $33.85 104,499
10/10/2024 $33.25 $33.36 $33.25 $33.26 5,261
09/10/2024 $32.96 $33.29 $32.91 $33.21 118,770
08/10/2024 $32.94 $33.00 $32.88 $33.00 37,791
07/10/2024 $33.02 $33.16 $33.02 $33.02 5,684
04/10/2024 $32.89 $33.02 $32.64 $32.91 855
03/10/2024 $32.63 $32.66 $32.57 $32.56 629
02/10/2024 $32.73 $32.79 $32.62 $32.78 18,457
01/10/2024 $32.60 $32.76 $32.60 $32.76 75
30/09/2024 $32.80 $32.84 $32.66 $32.84 4,792
27/09/2024 $32.74 $33.03 $32.74 $33.00 471
26/09/2024 $32.70 $32.74 $32.70 $32.72 1,846
25/09/2024 $32.71 $32.75 $32.54 $32.55 2,182
24/09/2024 $32.99 $33.04 $32.82 $32.82 5,922
23/09/2024 $33.13 $33.04 $33.01 $33.03 4,879
20/09/2024 $33.13 $33.13 $32.92 $32.92 1,324
19/09/2024 $33.09 $33.12 $32.96 $32.99 5,412
18/09/2024 $32.69 $32.90 $32.64 $32.67 9,617
17/09/2024 $32.66 $32.91 $32.65 $32.91 2,992
16/09/2024 $32.35 $32.51 $32.31 $32.42 91,370
13/09/2024 $32.13 $32.21 $32.13 $31.92 4,367
12/09/2024 $32.06 $32.07 $31.92 $31.42 5,442
11/09/2024 $31.97 $31.97 $31.42 $31.89 24,797
10/09/2024 $32.51 $32.53 $31.89 $31.89 1,535
09/09/2024 $32.29 $32.36 $32.29 $32.35 139,066
06/09/2024 $32.39 $32.39 $32.13 $32.13 2,293,565
05/09/2024 $32.84 $32.92 $32.41 $32.40 1,125,280
04/09/2024 $32.93 $32.96 $32.84 $32.84 10,383
03/09/2024 $33.09 $33.09 $32.80 $33.03 6,713
02/09/2024 $33.05 $33.07 $33.00 $33.07 3,863
30/08/2024 $32.87 $32.88 $32.72 $32.72 4,446
29/08/2024 $32.68 $32.68 $32.58 $32.55 10,747
28/08/2024 $32.44 $32.55 $32.44 $32.55 28,005
27/08/2024 $32.27 $32.39 $32.22 $32.32 17,441
26/08/2024 $31.55 $31.87 $31.51 $31.74 0
23/08/2024 $31.55 $31.87 $31.51 $31.74 0
22/08/2024 $31.55 $31.87 $31.51 $31.74 0
21/08/2024 $31.55 $31.77 $31.53 $31.60 1,303
20/08/2024 $32.05 $32.05 $31.93 $31.93 1,522
19/08/2024 $31.93 $32.09 $31.93 $32.03 1,762
16/08/2024 $31.62 $31.78 $31.59 $31.77 4,528
15/08/2024 $31.41 $31.86 $31.41 $31.71 9,891
14/08/2024 $31.05 $31.24 $30.99 $31.24 12,803
13/08/2024 $30.83 $30.83 $30.83 $30.83 3,138
12/08/2024 $30.86 $31.00 $30.71 $30.77 29,350
09/08/2024 $30.82 $30.85 $30.74 $30.82 2,058
08/08/2024 $30.16 $30.71 $30.16 $30.65 3,913
07/08/2024 $30.71 $30.73 $30.67 $30.67 7,224
06/08/2024 $30.10 $30.31 $30.10 $30.17 3,593
05/08/2024 $30.10 $30.66 $29.57 $29.93 16,531
02/08/2024 $31.36 $31.36 $30.53 $30.53 4,411
01/08/2024 $31.94 $31.94 $31.57 $31.57 18,590
31/07/2024 $32.24 $32.25 $32.06 $32.13 33,788
30/07/2024 $31.75 $32.04 $31.75 $32.04 4,204
29/07/2024 $31.86 $31.90 $31.63 $31.63 1,858
26/07/2024 $31.43 $31.79 $31.42 $31.45 11,865
25/07/2024 $31.16 $31.46 $31.16 $31.45 3,474
24/07/2024 $31.44 $31.61 $31.33 $31.41 3,778
23/07/2024 $31.59 $31.68 $31.59 $31.68 2,789
22/07/2024 $31.39 $31.56 $31.39 $31.51 3,503
19/07/2024 $31.68 $31.71 $31.40 $31.40 37,807
18/07/2024 $31.99 $32.13 $31.96 $31.96 2,642

Market data

Select a section